Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.546,46 +1.427,08 (+2,37%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:477.00
Opzioni d'acquistoper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00477000 | 2024-05-08 10:10AM EDT | 2024-05-31 | 41.40 | 53.12 | 53.47 | 0.00 | - | 1 | 38 | 35.47% |
| SPY240607C00477000 | 2024-05-17 11:01AM EDT | 2024-06-07 | 53.67 | 53.86 | 54.00 | +17.32 | +47.65% | - | 50 | 32.01% |
| SPY240621C00477000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 54.71 | 54.69 | 55.27 | +0.63 | +1.16% | 28 | 96 | 29.25% |
| SPY240628C00477000 | 2024-05-16 1:51PM EDT | 2024-06-28 | 55.49 | 54.77 | 55.35 | 0.00 | - | 1 | 410 | 26.93% |
| SPY240719C00477000 | 2024-05-15 4:01PM EDT | 2024-07-19 | 56.54 | 56.00 | 56.61 | 0.00 | - | 70 | 78 | 24.69% |
| SPY240731C00477000 | 2024-04-10 3:29PM EDT | 2024-07-31 | 49.03 | 49.59 | 50.31 | 0.00 | - | 2 | 3 | 0.00% |
| SPY240816C00477000 | 2024-04-01 11:04AM EDT | 2024-08-16 | 58.22 | 36.22 | 36.64 | 0.00 | - | 1 | 3 | 0.00% |
| SPY241231C00477000 | 2024-03-13 1:29PM EDT | 2024-12-31 | 66.08 | 60.62 | 61.57 | 0.00 | - | 2 | 7 | 17.55% |
Opzioni di venditaper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00477000 | 2024-05-15 3:17PM EDT | 2024-05-20 | 0.03 | 0.01 | 0.02 | 0.00 | - | 121 | 255 | 42.58% |
| SPY240521P00477000 | 2024-05-14 1:52PM EDT | 2024-05-21 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 36.72% |
| SPY240524P00477000 | 2024-05-15 9:38AM EDT | 2024-05-24 | 0.06 | 0.04 | 0.05 | 0.00 | - | 52 | 556 | 30.76% |
| SPY240531P00477000 | 2024-05-16 2:00PM EDT | 2024-05-31 | 0.08 | 0.05 | 0.06 | 0.00 | - | 2 | 737 | 22.27% |
| SPY240607P00477000 | 2024-05-17 3:45PM EDT | 2024-06-07 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 1 | 417 | 19.87% |
| SPY240614P00477000 | 2024-05-17 11:58AM EDT | 2024-06-14 | 0.28 | 0.25 | 0.26 | -0.01 | -3.45% | 16 | 258 | 19.31% |
| SPY240621P00477000 | 2024-05-17 12:58PM EDT | 2024-06-21 | 0.41 | 0.39 | 0.40 | -0.02 | -4.65% | 24 | 22,103 | 18.59% |
| SPY240628P00477000 | 2024-05-17 2:28PM EDT | 2024-06-28 | 0.59 | 0.55 | 0.56 | 0.00 | - | 274 | 788 | 18.07% |
| SPY240719P00477000 | 2024-05-17 2:35PM EDT | 2024-07-19 | 1.10 | 1.04 | 1.06 | +0.03 | +2.80% | 46 | 1,176 | 16.88% |
| SPY240731P00477000 | 2024-05-17 12:50PM EDT | 2024-07-31 | 1.39 | 1.34 | 1.37 | +0.05 | +3.73% | 5 | 40 | 16.43% |
| SPY240816P00477000 | 2024-05-17 3:55PM EDT | 2024-08-16 | 1.82 | 1.80 | 1.83 | -0.05 | -2.67% | 68 | 465 | 16.06% |
| SPY240830P00477000 | 2024-05-15 2:38PM EDT | 2024-08-30 | 2.30 | 2.20 | 2.24 | 0.00 | - | 11 | 26 | 15.80% |
| SPY241031P00477000 | 2024-05-15 3:41PM EDT | 2024-10-31 | 4.19 | 4.14 | 4.20 | 0.00 | - | 1 | 0 | 15.23% |
| SPY241129P00477000 | 2024-05-17 12:29PM EDT | 2024-11-29 | 5.52 | 5.29 | 5.48 | -1.22 | -18.10% | 1 | 459 | 15.45% |
| SPY241231P00477000 | 2024-05-08 3:42PM EDT | 2024-12-31 | 8.67 | 6.37 | 6.43 | 0.00 | - | 1 | 36 | 15.22% |
© 2024 Yahoo. Tutti i diritti riservati.